Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.01 | 103.86 | 101.23 | 103.74 | 2,499,414 | +1.80(+1.76%) |
Apr 29, 2019 | 102.27 | 102.54 | 101.69 | 101.94 | 1,612,836 | -0.34(-0.33%) |
Apr 26, 2019 | 101.86 | 102.85 | 101.48 | 102.28 | 1,993,760 | +1.11(+1.10%) |
Apr 25, 2019 | 101.48 | 101.57 | 100.66 | 101.17 | 1,703,617 | -0.38(-0.37%) |
Apr 24, 2019 | 102.02 | 102.57 | 101.10 | 101.55 | 2,480,331 | -0.26(-0.25%) |
Apr 23, 2019 | 101.52 | 102.14 | 100.74 | 101.80 | 2,279,167 | +0.70(+0.69%) |
Apr 22, 2019 | 101.12 | 101.20 | 99.56 | 101.10 | 2,486,025 | -0.03(-0.03%) |
Apr 18, 2019 | 100.42 | 102.22 | 98.81 | 101.13 | 3,332,431 | -1.28(-1.25%) |
Apr 17, 2019 | 104.93 | 104.93 | 101.39 | 102.41 | 3,940,445 | -0.36(-0.35%) |
Apr 16, 2019 | 105.03 | 105.17 | 102.01 | 102.78 | 3,639,060 | -2.30(-2.19%) |
Apr 15, 2019 | 106.27 | 106.48 | 104.75 | 105.08 | 2,904,911 | -1.21(-1.14%) |
Apr 12, 2019 | 105.83 | 106.36 | 104.67 | 106.29 | 2,182,054 | +0.12(+0.11%) |
Apr 11, 2019 | 107.53 | 107.72 | 105.86 | 106.17 | 2,271,574 | -1.25(-1.17%) |
Apr 10, 2019 | 107.35 | 107.51 | 106.96 | 107.43 | 1,860,003 | +0.35(+0.32%) |
Apr 09, 2019 | 106.03 | 107.12 | 105.80 | 107.08 | 1,949,575 | +1.09(+1.03%) |
Apr 08, 2019 | 106.36 | 106.69 | 105.58 | 105.99 | 1,971,149 | -0.49(-0.46%) |
Apr 05, 2019 | 105.75 | 106.56 | 105.18 | 106.48 | 1,167,229 | +0.73(+0.69%) |
Apr 04, 2019 | 106.13 | 106.19 | 105.01 | 105.74 | 1,171,288 | -0.14(-0.13%) |
Apr 03, 2019 | 105.87 | 106.18 | 104.78 | 105.88 | 1,778,030 | +0.01(+0.01%) |
Apr 02, 2019 | 104.47 | 106.05 | 104.23 | 105.88 | 1,458,763 | +1.40(+1.34%) |
Apr 01, 2019 | 105.88 | 105.88 | 103.94 | 104.47 | 2,195,715 | -1.10(-1.04%) |
Mar 29, 2019 | 104.94 | 105.74 | 104.35 | 105.57 | 3,163,778 | +0.63(+0.61%) |
Mar 28, 2019 | 104.48 | 104.95 | 103.89 | 104.94 | 3,003,817 | +0.70(+0.67%) |
Mar 27, 2019 | 103.48 | 104.25 | 102.71 | 104.23 | 2,028,498 | +0.69(+0.67%) |
Mar 26, 2019 | 103.65 | 104.66 | 102.87 | 103.54 | 1,814,304 | +0.21(+0.21%) |
Mar 25, 2019 | 103.58 | 103.90 | 103.15 | 103.33 | 2,651,047 | -0.18(-0.17%) |
Mar 22, 2019 | 104.22 | 105.31 | 103.50 | 103.51 | 2,325,002 | -0.74(-0.71%) |
Mar 21, 2019 | 103.34 | 104.85 | 103.24 | 104.25 | 3,137,798 | +0.53(+0.51%) |
Mar 20, 2019 | 102.76 | 104.00 | 102.01 | 103.72 | 2,612,050 | +0.98(+0.95%) |
Mar 19, 2019 | 102.85 | 103.30 | 102.23 | 102.74 | 2,627,325 | -0.07(-0.07%) |
Mar 18, 2019 | 103.22 | 103.58 | 102.31 | 102.82 | 2,260,963 | -0.30(-0.30%) |
Mar 15, 2019 | 102.68 | 103.21 | 102.31 | 103.12 | 3,825,293 | +0.84(+0.82%) |
Mar 14, 2019 | 102.38 | 102.58 | 101.61 | 102.28 | 2,013,206 | +0.10(+0.10%) |
Mar 13, 2019 | 101.54 | 102.71 | 101.36 | 102.18 | 3,070,192 | +0.95(+0.94%) |
Mar 12, 2019 | 101.12 | 101.68 | 100.69 | 101.23 | 2,160,924 | +0.25(+0.25%) |
Mar 11, 2019 | 99.05 | 101.04 | 98.98 | 100.98 | 1,914,513 | +2.11(+2.13%) |
Mar 08, 2019 | 98.67 | 99.38 | 98.24 | 98.87 | 1,387,164 | +0.18(+0.18%) |
Mar 07, 2019 | 98.57 | 99.47 | 98.31 | 98.69 | 1,975,861 | +0.05(+0.05%) |
Mar 06, 2019 | 97.97 | 99.08 | 97.76 | 98.64 | 2,305,286 | +0.90(+0.92%) |
Mar 05, 2019 | 97.68 | 98.33 | 97.53 | 97.74 | 1,557,081 | +0.06(+0.06%) |
Mar 04, 2019 | 97.80 | 97.90 | 96.32 | 97.68 | 2,015,860 | +0.23(+0.23%) |
Mar 01, 2019 | 97.14 | 97.57 | 95.96 | 97.45 | 1,788,828 | +0.39(+0.40%) |
Feb 28, 2019 | 96.76 | 98.08 | 96.32 | 97.06 | 2,710,058 | +0.35(+0.36%) |
Feb 27, 2019 | 96.54 | 97.03 | 95.65 | 96.71 | 1,342,083 | +0.12(+0.13%) |
Feb 26, 2019 | 96.77 | 97.12 | 96.24 | 96.59 | 1,531,633 | +0.00(+0.00%) |
Feb 25, 2019 | 98.13 | 98.19 | 96.40 | 96.59 | 2,574,254 | -1.39(-1.42%) |
Feb 22, 2019 | 97.82 | 98.27 | 97.01 | 97.98 | 1,578,147 | +0.42(+0.43%) |
Feb 21, 2019 | 97.35 | 98.03 | 96.74 | 97.56 | 2,181,075 | -0.18(-0.18%) |
Feb 20, 2019 | 98.40 | 98.40 | 97.30 | 97.74 | 2,881,659 | -0.47(-0.47%) |
Feb 19, 2019 | 98.27 | 98.54 | 97.76 | 98.20 | 1,960,750 | +0.02(+0.02%) |
Feb 15, 2019 | 97.83 | 98.25 | 97.21 | 98.19 | 2,276,868 | +1.13(+1.16%) |
Feb 14, 2019 | 96.82 | 97.36 | 96.31 | 97.06 | 1,429,163 | +0.25(+0.26%) |
Feb 13, 2019 | 96.06 | 96.86 | 95.66 | 96.81 | 1,882,782 | +0.87(+0.90%) |
Feb 12, 2019 | 96.77 | 96.90 | 95.46 | 95.94 | 2,535,828 | -0.87(-0.89%) |
Feb 11, 2019 | 96.80 | 97.23 | 96.39 | 96.81 | 1,509,075 | +0.06(+0.06%) |
Feb 08, 2019 | 96.50 | 96.96 | 96.00 | 96.75 | 2,585,793 | +0.07(+0.08%) |
Feb 07, 2019 | 95.40 | 96.80 | 95.40 | 96.68 | 1,861,406 | +0.75(+0.78%) |
Feb 06, 2019 | 97.60 | 97.62 | 95.77 | 95.92 | 2,456,335 | -1.52(-1.56%) |
Feb 05, 2019 | 96.16 | 97.46 | 95.96 | 97.44 | 2,878,638 | +1.29(+1.34%) |
Feb 04, 2019 | 95.48 | 96.15 | 94.78 | 96.15 | 2,337,550 | +0.54(+0.56%) |